BOPO - BioPower Operations Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.07000.07700.07000.07700.07704,055
Jul 15, 20190.04210.07000.04210.07000.070016,500
Jul 12, 20190.07000.07000.07000.07000.0700228
Jul 11, 20190.06780.06780.06780.06780.0678-
Jul 10, 20190.06780.06780.06780.06780.06782,620
Jul 09, 20190.04800.06480.04200.06480.064851,681
Jul 08, 20190.06000.07000.05250.06900.069026,657
Jul 05, 20190.06000.06000.06000.06000.06005,000
Jul 03, 20190.05310.06500.04110.06500.06506,360
Jul 02, 20190.05310.06500.04110.06500.065014,400
Jul 01, 20190.05500.05500.05500.05500.0550-
Jun 28, 20190.05500.05500.05500.05500.0550-
Jun 27, 20190.04100.05500.04100.05500.055012,000
Jun 26, 20190.07000.07000.07000.07000.0700-
Jun 25, 20190.07000.07000.07000.07000.0700-
Jun 24, 20190.04700.07000.04700.07000.070023,600
Jun 21, 20190.05500.05500.05500.05500.055019,000
Jun 20, 20190.05500.05500.05500.05500.055030,000
Jun 19, 20190.06000.06000.04700.05100.051034,372
Jun 18, 20190.04100.07000.03910.07000.0700117,908
Jun 17, 20190.06120.08500.04000.04900.0490166,780
Jun 14, 20190.06400.08310.06120.08310.08314,324
Jun 13, 20190.06400.08390.06400.08390.08397,937
Jun 12, 20190.06400.08180.06400.08180.08182,070
Jun 11, 20190.07090.07920.06180.07920.07929,852
Jun 10, 2019------
Jun 07, 20190.06180.07850.06180.07850.078522,120
Jun 06, 20190.07730.07730.07730.07730.0773-
Jun 05, 20190.07730.07730.07730.07730.0773-
Jun 04, 20190.06180.07730.06180.07730.07734,657
Jun 03, 20190.06180.07850.06180.07850.07858,430
May 31, 20190.06300.08000.06180.08000.080035,335
May 30, 20190.07000.08320.07000.08320.08325,005
May 29, 20190.07330.07330.07330.07330.0733-
May 28, 20190.07330.07330.07330.07330.0733-
May 24, 20190.06350.07330.06350.07330.073311,300
May 23, 20190.07500.07500.06310.07260.0726108,881
May 22, 20190.07900.07900.07900.07900.0790-
May 21, 20190.06110.08000.06110.07900.079010,300
May 20, 20190.06310.08500.06110.08500.08502,800
May 17, 20190.07550.08660.06030.08330.083317,950
May 16, 20190.07550.08980.07550.08790.087920,350
May 15, 20190.07710.09590.07710.09590.09593,491
May 14, 20190.09690.09690.09690.09690.0969-
May 13, 20190.08620.09690.07550.09690.09695,499
May 10, 20190.09680.09680.09680.09680.09682,200
May 09, 20190.10000.11000.06650.09790.09799,381
May 08, 20190.09000.10000.09000.10000.10008,600
May 07, 20190.14000.14000.07000.10000.10007,045
May 06, 20190.08900.14000.07000.14000.140031,276
May 03, 20190.09000.14000.08000.13000.130013,430
May 02, 20190.10290.10530.05500.09000.0900162,208
May 01, 20190.11000.11250.10300.11000.110032,622
Apr 30, 20190.12000.12000.11000.11350.113534,210
Apr 29, 20190.12000.12830.12000.12830.12834,181
Apr 26, 20190.12100.13800.12000.13800.13809,900
Apr 25, 20190.13910.13910.12000.12900.129028,742
Apr 24, 20190.14000.14000.12000.13750.137522,530
Apr 23, 20190.12700.14000.12550.14000.140079,280
Apr 22, 20190.13850.14000.12400.14000.1400158,399
Apr 18, 20190.17130.18240.12010.13800.1380144,998
Apr 17, 20190.18750.18750.11500.16100.1610443,927
Apr 16, 20190.29100.32500.18000.20000.2000616,471
Apr 15, 20190.18500.30000.13500.30000.3000656,400
Apr 12, 20190.13500.18000.11510.14800.1480703,592
Apr 11, 20190.10000.15490.08300.13000.13001,001,969
Apr 10, 20190.04710.08000.04710.08000.0800238,731
Apr 09, 20190.05490.05490.05490.05490.05494,700
Apr 08, 20190.05900.05900.04700.05490.054931,800
Apr 05, 20190.06100.09000.05500.06400.064055,400
Apr 04, 20190.08000.09000.08000.09000.09003,250
Apr 03, 20190.08000.08000.07840.07840.07843,100
Apr 02, 20190.08000.08000.08000.08000.08007,355
Apr 01, 20190.05500.09000.05500.08000.08007,150
Mar 29, 20190.05500.05500.05500.05500.05502,099
Mar 28, 20190.09900.09900.03830.05000.050035,009
Mar 27, 20190.05750.06000.03370.06000.060015,310
Mar 26, 20190.04000.06000.04000.06000.060012,020
Mar 25, 20190.02810.04000.02810.04000.04007,100
Mar 22, 20190.04000.04000.04000.04000.0400-
Mar 21, 20190.02810.04000.02810.04000.04006,003
Mar 20, 20190.03820.03820.03820.03820.0382-
Mar 19, 20190.03620.03820.02010.03820.0382107,861
Mar 18, 20190.04450.04450.04450.04450.0445100
Mar 15, 20190.04500.04500.03650.04050.040544,478
Mar 14, 20190.04400.05590.03600.04500.0450127,815
Mar 13, 20190.05800.05800.05660.05660.05667,500
Mar 12, 20190.05800.05800.05800.05800.0580-
Mar 11, 20190.05800.05800.04110.05800.058092,404
Mar 08, 20190.05650.05800.05650.05800.05807,500
Mar 07, 20190.04390.05500.04390.05500.055037,352
Mar 06, 20190.04870.05480.03650.04230.0423191,404
Mar 05, 20190.05200.05900.04870.05900.059063,971
Mar 04, 20190.06000.06380.05160.05200.0520233,466
Mar 01, 20190.06000.07000.05150.06000.0600192,278
Feb 28, 20190.07000.07900.06000.06000.0600162,055
Feb 27, 20190.04000.08000.04000.07200.0720440,371
Feb 26, 20190.02550.04800.02550.04000.0400566,628
Feb 25, 20190.05000.05000.01900.01900.0190228,810
Feb 22, 20190.05150.05150.03650.05000.050067,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...